Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Municipal Value Fd Inc (NY: NUV )

8.660 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.227 6.246 6.209 6.246 450,277 +0.01(+0.10%)
Feb 28, 2012 6.234 6.240 6.215 6.240 426,260 +0.01(+0.10%)
Feb 27, 2012 6.215 6.234 6.190 6.234 508,826 +0.05(+0.80%)
Feb 24, 2012 6.227 6.234 6.184 6.184 453,807 -0.05(-0.79%)
Feb 23, 2012 6.209 6.234 6.203 6.234 586,242 +0.03(+0.50%)
Feb 22, 2012 6.197 6.215 6.197 6.203 317,196 -0.01(-0.20%)
Feb 21, 2012 6.190 6.234 6.190 6.215 401,268 +0.02(+0.30%)
Feb 17, 2012 6.184 6.215 6.172 6.197 515,307 +0.01(+0.10%)
Feb 16, 2012 6.197 6.215 6.172 6.190 555,776 +0.01(+0.10%)
Feb 15, 2012 6.184 6.221 6.172 6.184 566,837 +0.00(+0.00%)
Feb 14, 2012 6.197 6.203 6.178 6.184 420,839 -0.02(-0.30%)
Feb 13, 2012 6.190 6.215 6.184 6.203 440,475 +0.01(+0.19%)
Feb 10, 2012 6.197 6.210 6.179 6.191 444,303 +0.01(+0.10%)
Feb 09, 2012 6.197 6.210 6.179 6.185 529,644 -0.02(-0.28%)
Feb 08, 2012 6.197 6.210 6.185 6.202 334,648 -0.01(-0.12%)
Feb 07, 2012 6.185 6.210 6.179 6.210 348,748 +0.01(+0.20%)
Feb 06, 2012 6.191 6.203 6.179 6.197 369,370 +0.00(+0.00%)
Feb 03, 2012 6.228 6.228 6.191 6.197 352,691 -0.02(-0.30%)
Feb 02, 2012 6.216 6.222 6.169 6.216 420,492 +0.02(+0.40%)
Feb 01, 2012 6.246 6.246 6.173 6.191 459,044 -0.01(-0.10%)
Jan 31, 2012 6.191 6.197 6.148 6.197 404,625 +0.04(+0.60%)
Jan 30, 2012 6.179 6.197 6.160 6.160 362,209 -0.01(-0.20%)
Jan 27, 2012 6.160 6.173 6.136 6.173 657,681 +0.06(+0.90%)
Jan 26, 2012 6.154 6.160 6.117 6.117 510,166 -0.03(-0.50%)
Jan 25, 2012 6.136 6.148 6.124 6.148 483,921 +0.02(+0.40%)
Jan 24, 2012 6.136 6.136 6.105 6.124 464,572 -0.01(-0.10%)
Jan 23, 2012 6.068 6.136 6.068 6.130 479,390 +0.04(+0.71%)
Jan 20, 2012 6.087 6.093 6.068 6.087 514,754 -0.01(-0.10%)
Jan 19, 2012 6.068 6.105 6.056 6.093 607,539 +0.02(+0.40%)
Jan 18, 2012 6.081 6.081 6.056 6.068 571,981 +0.00(+0.00%)
Jan 17, 2012 6.075 6.081 6.056 6.068 441,348 +0.02(+0.30%)
Jan 13, 2012 6.056 6.075 6.032 6.050 470,377 +0.01(+0.20%)
Jan 12, 2012 6.056 6.056 6.025 6.038 463,122 -0.01(-0.10%)
Jan 11, 2012 6.013 6.044 6.013 6.044 594,066 +0.03(+0.50%)
Jan 10, 2012 6.050 6.050 6.014 6.014 564,598 -0.01(-0.20%)
Jan 09, 2012 6.026 6.038 6.020 6.026 487,836 +0.02(+0.35%)
Jan 06, 2012 6.014 6.026 5.989 6.005 451,670 -0.00(-0.04%)
Jan 05, 2012 6.002 6.020 6.002 6.008 610,531 -0.02(-0.30%)
Jan 04, 2012 6.014 6.026 6.008 6.026 701,295 +0.04(+0.61%)
Dec 30, 2011 5.995 6.014 5.989 5.989 376,350 +0.01(+0.10%)
Dec 29, 2011 5.995 5.995 5.977 5.983 592,896 -0.01(-0.10%)
Dec 28, 2011 5.977 5.989 5.965 5.989 375,079 +0.01(+0.10%)
Dec 27, 2011 6.032 6.032 5.959 5.983 615,194 +0.01(+0.20%)
Dec 23, 2011 5.959 5.971 5.953 5.971 359,775 +0.03(+0.51%)
Dec 21, 2011 5.953 5.971 5.940 5.940 678,556 -0.01(-0.21%)
Dec 20, 2011 5.947 5.965 5.947 5.953 413,067 +0.00(+0.00%)
Dec 19, 2011 5.959 5.965 5.940 5.953 545,310 +0.00(+0.00%)
Dec 16, 2011 5.959 5.959 5.928 5.953 498,196 +0.00(+0.00%)
Dec 15, 2011 5.934 5.959 5.934 5.953 470,290 +0.01(+0.21%)
Dec 14, 2011 6.038 6.038 5.922 5.940 451,393 +0.00(+0.00%)
Dec 13, 2011 5.904 5.965 5.898 5.940 582,679 +0.07(+1.19%)
Dec 12, 2011 5.883 5.895 5.871 5.871 563,703 -0.01(-0.10%)
Dec 09, 2011 5.895 5.907 5.877 5.877 309,394 +0.00(+0.00%)
Dec 08, 2011 5.913 5.913 5.877 5.877 519,354 -0.01(-0.21%)
Dec 07, 2011 5.913 5.925 5.889 5.889 748,724 -0.02(-0.31%)
Dec 06, 2011 5.907 5.925 5.903 5.907 494,233 +0.01(+0.10%)
Dec 05, 2011 5.925 5.937 5.901 5.901 787,016 -0.01(-0.20%)
Dec 02, 2011 5.925 5.925 5.878 5.913 741,698 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.